Industrivarden AB ser. C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 366.20 | 369.20 | 366.20 | 368.40 | 361.84 | 116,824 |
| 2025-08-07 | 361.00 | 367.80 | 361.00 | 365.80 | 359.28 | 247,093 |
| 2025-08-06 | 362.30 | 365.20 | 358.70 | 359.60 | 353.19 | 241,159 |
| 2025-08-05 | 358.50 | 361.40 | 357.50 | 360.30 | 353.88 | 331,621 |
| 2025-08-04 | 358.60 | 360.50 | 356.60 | 357.20 | 350.84 | 193,963 |
| 2025-08-01 | 359.00 | 359.80 | 355.30 | 357.50 | 351.13 | 279,249 |
| 2025-07-31 | 368.30 | 369.70 | 362.60 | 362.60 | 356.14 | 233,313 |
| 2025-07-30 | 370.20 | 372.90 | 367.50 | 368.30 | 361.74 | 298,198 |
| 2025-07-29 | 371.70 | 375.20 | 370.40 | 370.70 | 364.10 | 134,629 |
| 2025-07-28 | 378.00 | 381.10 | 370.20 | 371.30 | 364.68 | 457,265 |
| 2025-07-25 | 369.30 | 373.40 | 368.00 | 373.20 | 366.55 | 329,138 |
| 2025-07-24 | 373.00 | 373.00 | 369.60 | 370.80 | 364.19 | 343,724 |
| 2025-07-23 | 364.00 | 369.20 | 363.20 | 368.80 | 362.23 | 310,466 |
| 2025-07-22 | 361.10 | 361.70 | 358.30 | 359.70 | 353.29 | 198,468 |
| 2025-07-21 | 360.70 | 361.50 | 358.80 | 361.10 | 354.67 | 243,123 |
| 2025-07-18 | 364.40 | 365.50 | 359.60 | 360.70 | 354.27 | 372,768 |
| 2025-07-17 | 363.60 | 366.10 | 361.00 | 363.20 | 356.73 | 354,390 |
| 2025-07-16 | 360.00 | 362.90 | 357.90 | 361.30 | 354.86 | 332,331 |
| 2025-07-15 | 362.90 | 364.60 | 361.20 | 361.80 | 355.35 | 250,167 |
| 2025-07-14 | 362.40 | 362.90 | 360.30 | 362.90 | 356.43 | 211,643 |
| 2025-07-11 | 368.20 | 368.40 | 364.80 | 365.50 | 358.99 | 283,343 |
| 2025-07-10 | 362.00 | 368.80 | 360.40 | 368.40 | 361.84 | 457,730 |
| 2025-07-09 | 353.90 | 361.00 | 351.60 | 360.50 | 354.08 | 286,968 |
| 2025-07-08 | 349.50 | 351.30 | 346.30 | 350.60 | 344.35 | 347,387 |
| 2025-07-07 | 348.50 | 349.00 | 345.90 | 347.70 | 341.51 | 218,296 |
| 2025-07-04 | 350.80 | 350.80 | 346.70 | 348.40 | 342.19 | 182,081 |
| 2025-07-03 | 352.60 | 353.10 | 351.20 | 351.40 | 345.14 | 169,175 |
| 2025-07-02 | 347.90 | 351.70 | 346.10 | 350.80 | 344.55 | 190,562 |
| 2025-07-01 | 342.60 | 347.30 | 342.20 | 345.60 | 339.44 | 345,803 |
| 2025-06-30 | 349.50 | 349.50 | 341.70 | 341.70 | 335.61 | 1,115,452 |
| 2025-06-27 | 343.30 | 347.50 | 342.80 | 347.50 | 341.31 | 314,153 |
| 2025-06-26 | 342.00 | 342.80 | 338.10 | 340.80 | 334.73 | 375,586 |
| 2025-06-25 | 342.40 | 344.70 | 341.30 | 341.90 | 335.81 | 225,659 |
| 2025-06-24 | 343.10 | 347.40 | 341.30 | 341.80 | 335.71 | 264,480 |
| 2025-06-23 | 336.50 | 339.80 | 334.90 | 335.70 | 329.72 | 462,533 |
| 2025-06-19 | 335.00 | 338.40 | 335.00 | 337.00 | 331.00 | 484,196 |
| 2025-06-18 | 339.80 | 340.60 | 337.50 | 338.50 | 332.47 | 211,166 |
| 2025-06-17 | 341.30 | 342.80 | 339.80 | 339.80 | 333.75 | 235,824 |
| 2025-06-16 | 339.60 | 344.40 | 339.00 | 343.00 | 336.89 | 176,121 |
| 2025-06-13 | 338.80 | 341.70 | 337.50 | 339.60 | 333.55 | 263,972 |
| 2025-06-12 | 348.00 | 349.30 | 342.30 | 344.10 | 337.97 | 352,537 |
| 2025-06-11 | 352.40 | 353.30 | 349.80 | 349.80 | 343.57 | 218,482 |
| 2025-06-10 | 351.10 | 353.80 | 350.90 | 352.50 | 346.22 | 327,167 |
| 2025-06-09 | 349.90 | 352.70 | 349.90 | 350.80 | 344.55 | 211,354 |
| 2025-06-05 | 349.40 | 351.80 | 346.30 | 349.30 | 343.08 | 238,382 |
| 2025-06-04 | 345.00 | 349.70 | 344.60 | 348.50 | 342.29 | 419,321 |
| 2025-06-03 | 346.00 | 346.80 | 341.80 | 344.10 | 337.97 | 301,793 |
| 2025-06-02 | 344.90 | 346.60 | 341.80 | 345.40 | 339.25 | 496,965 |
| 2025-05-30 | 345.30 | 350.80 | 343.60 | 346.30 | 340.13 | 2,235,435 |
| 2025-05-28 | 349.30 | 349.40 | 345.80 | 346.80 | 340.62 | 218,564 |
| 2025-05-27 | 351.00 | 352.60 | 348.90 | 349.60 | 343.37 | 180,389 |
| 2025-05-26 | 349.80 | 351.80 | 347.90 | 351.30 | 345.04 | 206,006 |
| 2025-05-23 | 350.40 | 353.80 | 339.80 | 345.40 | 339.25 | 340,915 |
| 2025-05-22 | 354.60 | 356.00 | 348.40 | 350.40 | 344.16 | 570,841 |
| 2025-05-21 | 359.00 | 359.70 | 353.10 | 357.00 | 350.64 | 474,063 |
| 2025-05-20 | 359.20 | 362.20 | 356.20 | 361.10 | 354.67 | 356,875 |
| 2025-05-19 | 357.60 | 359.20 | 355.60 | 359.00 | 352.60 | 292,297 |
| 2025-05-16 | 361.10 | 364.70 | 357.90 | 359.00 | 352.60 | 735,926 |
| 2025-05-15 | 357.40 | 361.00 | 355.60 | 361.00 | 354.57 | 425,086 |
| 2025-05-14 | 358.80 | 360.80 | 356.90 | 358.00 | 351.62 | 346,706 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 8.7500 SEK |
| 2025-04-11 | 8.2500 SEK |
| 2024-04-12 | 7.7500 SEK |
| 2023-04-18 | 7.2500 SEK |
| 2022-04-22 | 6.7500 SEK |
| 2021-04-22 | 6.2500 SEK |
| 2019-04-18 | 5.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.